시장 데이터를 불러오는 중
전체 종목
SAIHEAT Limited - Class A Ordinary Shares 과거 주가
SAIHEAT Limited - Class A Ordinary Shares · SAIH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SAIHEAT Limited - Class A Ordinary Shares · SAIH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,338 | ₩36,061 | ₩33,964 | ₩34,204 | -0.39% | 2.1만 |
| 2026.10.08 | ₩33,683 | ₩34,431 | ₩32,615 | ₩33,991 | +0.91% | 2.3만 |
| 2026.10.07 | ₩33,136 | ₩33,390 | ₩32,508 | ₩33,256 | +0.36% | 1.3만 |
| 2026.10.06 | ₩35,353 | ₩35,353 | ₩31,773 | ₩32,521 | -8.01% | 1.1만 |
| 2026.10.05 | ₩33,403 | ₩36,875 | ₩33,403 | ₩35,713 | +6.92% | 1.9만 |
| 2026.10.02 | ₩37,677 | ₩37,677 | ₩31,052 | ₩33,002 | -12.41% | 5.1만 |
| 2026.10.01 | ₩38,091 | ₩38,431 | ₩37,396 | ₩38,051 | -0.11% | 6.5천 |
| 2026.09.30 | ₩41,163 | ₩41,163 | ₩37,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,091 |
| -7.46% |
| 8.9천 |
| 2026.09.29 | ₩42,351 | ₩42,725 | ₩39,239 | ₩41,163 | -2.81% | 1.6만 |
|---|
| 2026.09.28 | ₩40,401 | ₩44,074 | ₩39,800 | ₩42,338 | +4.79% | 1.4만 |
|---|
| 2026.09.25 | ₩40,468 | ₩43,406 | ₩40,468 | ₩40,795 | +0.81% | 1.3만 |
|---|
| 2026.09.24 | ₩39,199 | ₩40,468 | ₩38,091 | ₩40,067 | +2.21% | 1.8만 |
|---|
| 2026.09.23 | ₩38,369 | ₩39,934 | ₩37,971 | ₩39,720 | +3.52% | 8.8천 |
|---|
| 2026.09.22 | ₩36,087 | ₩36,087 | ₩35,727 | ₩36,061 | -0.07% | 5.2천 |
|---|
| 2026.09.21 | ₩35,460 | ₩37,396 | ₩35,193 | ₩36,087 | +1.77% | 1.4만 |
|---|
| 2026.09.18 | ₩34,445 | ₩35,433 | ₩34,351 | ₩34,485 | +0.12% | 9.9천 |
|---|
| 2026.09.17 | ₩35,339 | ₩35,406 | ₩33,924 | ₩34,364 | -2.76% | 7.3만 |
|---|
| 2026.09.16 | ₩32,401 | ₩37,410 | ₩32,147 | ₩35,299 | +8.94% | 2.9만 |
|---|
| 2026.09.15 | ₩30,865 | ₩32,134 | ₩30,865 | ₩32,134 | +4.11% | 3.4천 |
|---|
| 2026.09.14 | ₩31,707 | ₩33,122 | ₩30,985 | ₩30,985 | -2.27% | 4.6천 |
|---|
| 2026.09.11 | ₩31,960 | ₩34,845 | ₩31,520 | ₩31,520 | -1.38% | 1.9만 |
|---|
| 2026.09.10 | ₩33,470 | ₩34,725 | ₩30,732 | ₩31,573 | -5.67% | 1.5만 |
|---|
| 2026.09.09 | ₩36,061 | ₩36,061 | ₩31,386 | ₩32,682 | -9.37% | 1.8만 |
|---|
| 2026.09.08 | ₩34,992 | ₩36,021 | ₩34,551 | ₩35,019 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩35,259 | ₩35,820 | ₩34,071 | ₩34,645 | -1.74% | 4.2천 |
|---|
| 2026.09.03 | ₩34,405 | ₩35,473 | ₩33,323 | ₩33,396 | -2.93% | 2.4만 |
|---|
| 2026.09.02 | ₩31,920 | ₩37,944 | ₩31,119 | ₩33,924 | +6.28% | 7.1만 |
|---|
| 2026.09.01 | ₩31,132 | ₩31,506 | ₩30,652 | ₩30,652 | -1.54% | 6.4천 |
|---|
| 2026.08.31 | ₩31,653 | ₩32,842 | ₩30,732 | ₩31,386 | -0.84% | 6.3만 |
|---|
| 2026.08.28 | ₩32,054 | ₩32,374 | ₩31,720 | ₩31,720 | -1.04% | 1.8천 |
|---|
| 2026.08.27 | ₩32,421 | ₩32,421 | ₩31,653 | ₩31,720 | -2.16% | 2.3천 |
|---|
| 2026.08.26 | ₩31,012 | ₩32,288 | ₩31,012 | ₩31,266 | +0.82% | 2.8천 |
|---|
| 2026.08.25 | ₩32,588 | ₩32,588 | ₩31,132 | ₩31,132 | -4.47% | 3.9천 |
|---|
| 2026.08.24 | ₩32,588 | ₩32,588 | ₩30,919 | ₩32,054 | -1.64% | 8.7천 |
|---|
| 2026.08.21 | ₩30,972 | ₩32,989 | ₩29,543 | ₩32,054 | +3.49% | 1.5만 |
|---|
| 2026.08.20 | ₩28,715 | ₩30,718 | ₩28,214 | ₩30,318 | +5.58% | 1.1만 |
|---|
| 2026.08.19 | ₩26,712 | ₩31,253 | ₩26,378 | ₩29,570 | +10.70% | 8.8만 |
|---|
| 2026.08.18 | ₩26,378 | ₩28,348 | ₩26,311 | ₩27,086 | +2.68% | 7.5천 |
|---|
| 2026.08.17 | ₩26,477 | ₩27,066 | ₩24,201 | ₩26,505 | +0.11% | 1.6만 |
|---|
| 2026.08.14 | ₩27,553 | ₩29,757 | ₩26,084 | ₩26,725 | -3.01% | 3.2만 |
|---|
| 2026.08.13 | ₩28,475 | ₩28,475 | ₩25,213 | ₩26,057 | -8.49% | 1.8만 |
|---|
| 2026.08.12 | ₩30,718 | ₩30,718 | ₩29,496 | ₩29,763 | -3.11% | 2.5천 |
|---|
| 2026.08.11 | ₩32,054 | ₩32,105 | ₩29,129 | ₩30,157 | -5.92% | 1.5만 |
|---|
| 2026.08.10 | ₩29,383 | ₩31,253 | ₩29,062 | ₩30,051 | +2.27% | 2.3만 |
|---|
| 2026.08.07 | ₩30,558 | ₩30,558 | ₩27,139 | ₩27,807 | -9.00% | 9.8천 |
|---|
| 2026.08.06 | ₩29,490 | ₩30,718 | ₩28,715 | ₩28,715 | -2.63% | 1.5만 |
|---|
| 2026.08.05 | ₩25,990 | ₩29,550 | ₩25,990 | ₩28,047 | +7.91% | 2.3만 |
|---|
| 2026.08.04 | ₩25,109 | ₩25,453 | ₩24,601 | ₩24,601 | -2.02% | 2.9천 |
|---|
| 2026.08.03 | ₩25,311 | ₩26,725 | ₩24,441 | ₩24,441 | -3.44% | 5.4천 |
|---|
| 2026.07.31 | ₩25,990 | ₩25,990 | ₩24,040 | ₩24,040 | -7.50% | 3.6천 |
|---|
| 2026.07.30 | ₩26,177 | ₩26,863 | ₩23,139 | ₩24,495 | -6.43% | 1.1만 |
|---|
| 2026.07.29 | ₩25,470 | ₩26,712 | ₩25,470 | ₩25,643 | +0.68% | 1.4만 |
|---|
| 2026.07.28 | ₩23,106 | ₩28,047 | ₩23,106 | ₩25,252 | +9.29% | 2.6만 |
|---|
| 2026.07.27 | ₩20,301 | ₩22,531 | ₩20,301 | ₩22,531 | +10.99% | 1.1만 |
|---|
| 2026.07.24 | ₩18,752 | ₩19,913 | ₩18,311 | ₩19,767 | +5.41% | 1.5만 |
|---|
| 2026.07.23 | ₩18,244 | ₩18,631 | ₩18,217 | ₩18,244 | 0.00% | 5.6천 |
|---|
| 2026.07.22 | ₩18,244 | ₩18,244 | ₩18,097 | ₩18,137 | -0.59% | 1.5천 |
|---|
| 2026.07.21 | ₩18,030 | ₩18,164 | ₩18,030 | ₩18,030 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩17,536 | ₩17,890 | ₩17,536 | ₩17,890 | +2.02% | 900 |
|---|
| 2026.07.17 | ₩17,403 | ₩17,536 | ₩17,069 | ₩17,536 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩17,403 | ₩17,403 | ₩17,403 | ₩17,403 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩16,842 | ₩16,842 | ₩16,842 | ₩16,842 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩16,848 | ₩16,848 | ₩16,842 | ₩16,842 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩16,695 | ₩16,735 | ₩16,681 | ₩16,695 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩17,496 | ₩17,496 | ₩16,695 | ₩16,695 | -4.58% | 1.9천 |
|---|
| 2026.07.09 | ₩16,575 | ₩17,536 | ₩16,428 | ₩17,496 | +5.56% | 1.1만 |
|---|
| 2026.07.08 | ₩17,286 | ₩17,286 | ₩16,027 | ₩16,067 | -7.05% | 3.3천 |
|---|
| 2026.07.07 | ₩15,493 | ₩15,987 | ₩15,493 | ₩15,760 | +1.72% | 1.8천 |
|---|
| 2026.07.06 | ₩15,986 | ₩15,986 | ₩15,986 | ₩15,986 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩15,686 | ₩15,686 | ₩15,379 | ₩15,379 | -1.96% | 700 |
|---|
| 2026.07.01 | ₩15,947 | ₩15,947 | ₩15,947 | ₩15,947 | 0.00% | 600 |
|---|
| 2026.06.30 | ₩15,493 | ₩15,493 | ₩15,332 | ₩15,332 | -1.03% | 900 |
|---|
| 2026.06.29 | ₩16,695 | ₩16,695 | ₩16,000 | ₩16,000 | -4.16% | 800 |
|---|
| 2026.06.26 | ₩15,533 | ₩15,533 | ₩15,533 | ₩15,533 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,691 | ₩15,586 | ₩14,691 | ₩15,533 | +5.73% | 3.8천 |
|---|
| 2026.06.24 | ₩15,359 | ₩16,014 | ₩14,691 | ₩15,947 | +3.83% | 4.7천 |
|---|
| 2026.06.23 | ₩16,027 | ₩16,027 | ₩16,027 | ₩16,027 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩16,695 | ₩16,695 | ₩13,823 | ₩16,027 | -4.00% | 9.2천 |
|---|
| 2026.06.18 | ₩16,828 | ₩17,154 | ₩15,760 | ₩16,695 | -0.79% | 3.4천 |
|---|
| 2026.06.17 | ₩16,161 | ₩17,249 | ₩16,161 | ₩17,249 | +6.74% | 1.3천 |
|---|
| 2026.06.16 | ₩15,956 | ₩17,363 | ₩15,893 | ₩17,363 | +8.81% | 2.2천 |
|---|
| 2026.06.15 | ₩15,254 | ₩15,987 | ₩15,226 | ₩15,987 | +4.81% | 1천 |
|---|
| 2026.06.12 | ₩14,958 | ₩14,958 | ₩14,958 | ₩14,958 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩14,024 | ₩15,212 | ₩14,024 | ₩14,958 | +6.67% | 4.8천 |
|---|
| 2026.06.10 | ₩14,371 | ₩14,858 | ₩14,371 | ₩14,858 | +3.39% | 1.7천 |
|---|
| 2026.06.09 | ₩15,125 | ₩15,125 | ₩14,237 | ₩14,371 | -4.99% | 700 |
|---|
| 2026.06.08 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩14,171 | ₩14,651 | ₩13,383 | ₩14,651 | +3.39% | 6.9천 |
|---|
| 2026.06.04 | ₩14,037 | ₩16,428 | ₩14,037 | ₩14,691 | +4.66% | 5천 |
|---|
| 2026.06.03 | ₩14,064 | ₩14,090 | ₩14,050 | ₩14,050 | -0.09% | 1.5천 |
|---|
| 2026.06.02 | ₩14,905 | ₩14,905 | ₩14,905 | ₩14,905 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩14,905 | ₩14,905 | ₩14,905 | ₩14,905 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩15,039 | ₩15,974 | ₩14,865 | ₩14,905 | -0.89% | 6.2천 |
|---|
| 2026.05.28 | ₩14,904 | ₩14,904 | ₩14,904 | ₩14,904 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩14,892 | ₩14,905 | ₩14,892 | ₩14,905 | +0.09% | 2.3천 |
|---|
| 2026.05.26 | ₩14,958 | ₩15,132 | ₩14,892 | ₩14,892 | -0.45% | 6.1천 |
|---|
| 2026.05.22 | ₩15,600 | ₩15,600 | ₩15,299 | ₩15,299 | -1.93% | 400 |
|---|
| 2026.05.21 | ₩15,653 | ₩15,653 | ₩15,653 | ₩15,653 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,653 | ₩15,653 | ₩15,653 | ₩15,653 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,132 | ₩15,653 | ₩14,945 | ₩15,653 | +3.44% | 2.8천 |
|---|
| 2026.05.18 | ₩15,680 | ₩16,020 | ₩14,945 | ₩15,373 | -1.96% | 3.1천 |
|---|
| 2026.05.15 | ₩15,076 | ₩15,680 | ₩15,076 | ₩15,680 | +4.00% | 1천 |
|---|
| 2026.05.14 | ₩15,706 | ₩16,060 | ₩15,693 | ₩15,693 | -0.09% | 3.8천 |
|---|
| 2026.05.13 | ₩15,613 | ₩16,428 | ₩14,958 | ₩16,027 | +2.65% | 5천 |
|---|
| 2026.05.12 | ₩15,546 | ₩15,626 | ₩14,691 | ₩15,359 | -1.20% | 3.4천 |
|---|
| 2026.05.11 | ₩15,092 | ₩15,893 | ₩14,892 | ₩15,893 | +5.31% | 8.4천 |
|---|
| 2026.05.08 | ₩14,344 | ₩15,092 | ₩14,344 | ₩15,092 | +5.21% | 1천 |
|---|
| 2026.05.07 | ₩14,758 | ₩14,892 | ₩14,758 | ₩14,892 | +0.90% | 1.5천 |
|---|
| 2026.05.06 | ₩15,186 | ₩15,252 | ₩14,478 | ₩14,878 | -2.02% | 800 |
|---|
| 2026.05.05 | ₩14,504 | ₩14,825 | ₩14,504 | ₩14,825 | +2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩14,691 | ₩14,691 | ₩14,464 | ₩14,491 | -1.36% | 2.1천 |
|---|
| 2026.05.01 | ₩14,758 | ₩14,758 | ₩14,758 | ₩14,758 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,410 | ₩14,758 | ₩14,410 | ₩14,758 | +2.42% | 600 |
|---|
| 2026.04.29 | ₩14,691 | ₩14,691 | ₩14,458 | ₩14,458 | -1.59% | 1.5천 |
|---|
| 2026.04.28 | ₩14,157 | ₩14,718 | ₩13,970 | ₩14,718 | +3.96% | 1.8천 |
|---|
| 2026.04.27 | ₩14,171 | ₩14,171 | ₩14,171 | ₩14,171 | 0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩14,357 | ₩14,357 | ₩14,357 | ₩14,357 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,398 | ₩14,691 | ₩14,357 | ₩14,357 | -0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩14,090 | ₩14,391 | ₩14,090 | ₩14,391 | +2.13% | 5.2천 |
|---|
| 2026.04.21 | ₩14,224 | ₩14,251 | ₩14,090 | ₩14,090 | -0.94% | 2.4천 |
|---|
| 2026.04.20 | ₩14,144 | ₩14,144 | ₩14,090 | ₩14,090 | -0.38% | 2.5천 |
|---|
| 2026.04.17 | ₩14,117 | ₩14,251 | ₩14,090 | ₩14,090 | -0.19% | 900 |
|---|
| 2026.04.16 | ₩13,984 | ₩13,984 | ₩13,984 | ₩13,984 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,423 | ₩14,010 | ₩13,423 | ₩13,984 | +4.18% | 900 |
|---|
| 2026.04.14 | ₩13,489 | ₩13,623 | ₩13,383 | ₩13,596 | +0.79% | 4.5천 |
|---|
| 2026.04.13 | ₩13,383 | ₩14,117 | ₩12,942 | ₩13,503 | +0.90% | 4.5천 |
|---|
| 2026.04.10 | ₩13,356 | ₩14,024 | ₩13,356 | ₩14,024 | +5.00% | 3.2천 |
|---|
| 2026.04.09 | ₩12,688 | ₩13,062 | ₩12,034 | ₩12,982 | +2.32% | 3.8천 |
|---|
| 2026.04.08 | ₩12,140 | ₩13,935 | ₩11,980 | ₩12,688 | +4.51% | 8.1천 |
|---|
| 2026.04.07 | ₩12,034 | ₩12,034 | ₩10,938 | ₩11,620 | -3.44% | 1.2만 |
|---|
| 2026.04.06 | ₩11,740 | ₩11,740 | ₩11,740 | ₩11,740 | 0.00% | 1.2천 |
|---|
| 2026.04.02 | ₩11,286 | ₩12,621 | ₩10,832 | ₩11,740 | +4.02% | 2.9천 |
|---|
| 2026.04.01 | ₩11,392 | ₩12,334 | ₩10,257 | ₩11,352 | -0.35% | 6.7천 |
|---|
| 2026.03.31 | ₩10,431 | ₩12,114 | ₩10,431 | ₩11,686 | +12.04% | 9.1천 |
|---|
| 2026.03.30 | ₩9,736 | ₩12,107 | ₩9,683 | ₩10,418 | +7.00% | 1.1만 |
|---|
| 2026.03.27 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩11,019 | ₩11,152 | ₩11,019 | ₩11,139 | +1.09% | 1.3만 |
|---|
| 2026.03.25 | ₩11,019 | ₩11,072 | ₩11,019 | ₩11,019 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩10,751 | ₩11,019 | ₩10,751 | ₩11,019 | +2.48% | 3.1천 |
|---|
| 2026.03.23 | ₩10,618 | ₩11,085 | ₩10,618 | ₩11,019 | +3.77% | 5천 |
|---|
| 2026.03.20 | ₩10,458 | ₩10,458 | ₩10,431 | ₩10,431 | -0.26% | 1.4천 |
|---|
| 2026.03.19 | ₩9,997 | ₩10,818 | ₩9,710 | ₩10,818 | +8.22% | 1.6천 |
|---|
| 2026.03.18 | ₩10,458 | ₩10,458 | ₩10,444 | ₩10,444 | -0.13% | 1.8천 |
|---|
| 2026.03.17 | ₩10,698 | ₩11,179 | ₩10,124 | ₩10,124 | -5.37% | 3.4천 |
|---|
| 2026.03.16 | ₩11,179 | ₩11,179 | ₩11,179 | ₩11,179 | 0.00% | 600 |
|---|
| 2026.03.13 | ₩12,020 | ₩12,020 | ₩11,019 | ₩11,019 | -8.33% | 1.7천 |
|---|
| 2026.03.12 | ₩10,444 | ₩10,444 | ₩10,418 | ₩10,418 | -0.26% | 1.1천 |
|---|
| 2026.03.11 | ₩10,458 | ₩10,484 | ₩10,418 | ₩10,418 | -0.38% | 700 |
|---|
| 2026.03.10 | ₩10,030 | ₩10,992 | ₩10,030 | ₩10,965 | +9.32% | 2.8천 |
|---|
| 2026.03.09 | ₩10,038 | ₩10,038 | ₩9,544 | ₩9,990 | -0.48% | 600 |
|---|
| 2026.03.06 | ₩10,017 | ₩10,017 | ₩10,010 | ₩10,010 | -0.07% | 900 |
|---|
| 2026.03.05 | ₩9,469 | ₩9,469 | ₩9,469 | ₩9,469 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,469 | ₩10,017 | ₩9,469 | ₩9,469 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩8,842 | ₩8,842 | ₩8,842 | ₩8,842 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩8,788 | ₩8,842 | ₩8,788 | ₩8,842 | +0.61% | 1.4천 |
|---|
| 2026.02.27 | ₩8,160 | ₩8,801 | ₩8,160 | ₩8,801 | +7.86% | 700 |
|---|
| 2026.02.26 | ₩8,521 | ₩8,948 | ₩8,481 | ₩8,948 | +5.02% | 1.4천 |
|---|
| 2026.02.25 | ₩8,534 | ₩8,534 | ₩8,534 | ₩8,534 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩8,508 | ₩8,534 | ₩8,508 | ₩8,534 | +0.31% | 500 |
|---|
| 2026.02.23 | ₩8,842 | ₩8,948 | ₩8,200 | ₩8,200 | -7.25% | 2.2천 |
|---|
| 2026.02.20 | ₩8,147 | ₩8,147 | ₩8,147 | ₩8,147 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩8,968 | ₩9,296 | ₩8,968 | ₩9,296 | +3.65% | 900 |
|---|
| 2026.02.18 | ₩9,122 | ₩9,732 | ₩9,122 | ₩9,732 | +6.69% | 1.2천 |
|---|
| 2026.02.17 | ₩8,054 | ₩8,614 | ₩8,054 | ₩8,521 | +5.80% | 3.5천 |
|---|
| 2026.02.13 | ₩8,635 | ₩8,635 | ₩8,635 | ₩8,635 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩9,229 | ₩9,229 | ₩9,229 | ₩9,229 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩8,875 | ₩8,875 | ₩8,875 | ₩8,875 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩8,187 | ₩9,456 | ₩8,187 | ₩9,456 | +15.50% | 2.4천 |
|---|
| 2026.02.06 | ₩7,999 | ₩8,748 | ₩7,960 | ₩8,588 | +7.36% | 6.6천 |
|---|
| 2026.02.05 | ₩8,735 | ₩8,775 | ₩7,880 | ₩7,920 | -9.33% | 4.9천 |
|---|
| 2026.02.04 | ₩9,015 | ₩9,656 | ₩9,015 | ₩9,256 | +2.67% | 5.1천 |
|---|
| 2026.02.03 | ₩9,670 | ₩9,776 | ₩8,815 | ₩9,342 | -3.38% | 1.2만 |
|---|
| 2026.02.02 | ₩9,349 | ₩9,776 | ₩9,349 | ₩9,736 | +4.14% | 4천 |
|---|
| 2026.01.30 | ₩9,122 | ₩10,017 | ₩8,748 | ₩9,469 | +3.81% | 1.1만 |
|---|
| 2026.01.29 | ₩9,122 | ₩9,750 | ₩9,122 | ₩9,416 | +3.22% | 8.3천 |
|---|
| 2026.01.28 | ₩10,284 | ₩10,551 | ₩10,077 | ₩10,351 | +0.65% | 7천 |
|---|
| 2026.01.27 | ₩10,351 | ₩10,885 | ₩10,044 | ₩10,885 | +5.16% | 3.2천 |
|---|
| 2026.01.26 | ₩10,287 | ₩10,456 | ₩10,284 | ₩10,351 | +0.62% | 2.3천 |
|---|
| 2026.01.23 | ₩10,818 | ₩10,925 | ₩10,498 | ₩10,551 | -2.47% | 2.8천 |
|---|
| 2026.01.22 | ₩11,033 | ₩11,566 | ₩10,418 | ₩10,818 | -1.95% | 1.1만 |
|---|
| 2026.01.21 | ₩11,059 | ₩11,887 | ₩10,952 | ₩11,887 | +7.49% | 3.2천 |
|---|
| 2026.01.20 | ₩10,658 | ₩12,154 | ₩10,658 | ₩11,352 | +6.52% | 1.5만 |
|---|
| 2026.01.16 | ₩11,352 | ₩12,287 | ₩11,156 | ₩11,706 | +3.12% | 3.2천 |
|---|
| 2026.01.15 | ₩11,019 | ₩11,967 | ₩11,019 | ₩11,636 | +5.60% | 9.3천 |
|---|
| 2026.01.14 | ₩12,247 | ₩12,247 | ₩11,119 | ₩11,219 | -8.40% | 1.4만 |
|---|
| 2026.01.13 | ₩13,007 | ₩13,222 | ₩11,566 | ₩12,154 | -6.56% | 1.9만 |
|---|
| 2026.01.12 | ₩12,688 | ₩13,089 | ₩12,554 | ₩12,795 | +0.84% | 3천 |
|---|
| 2026.01.09 | ₩13,329 | ₩13,329 | ₩12,688 | ₩12,955 | -2.81% | 3천 |
|---|
| 2026.01.08 | ₩12,554 | ₩12,888 | ₩12,421 | ₩12,888 | +2.66% | 6.4천 |
|---|
| 2026.01.07 | ₩12,815 | ₩13,342 | ₩12,720 | ₩12,955 | +1.09% | 6.4천 |
|---|
| 2026.01.06 | ₩12,688 | ₩13,957 | ₩12,554 | ₩12,982 | +2.32% | 8.1천 |
|---|
| 2026.01.05 | ₩13,089 | ₩13,222 | ₩12,154 | ₩12,968 | -0.92% | 3.4천 |
|---|
| 2026.01.02 | ₩12,931 | ₩12,993 | ₩12,180 | ₩12,993 | +0.48% | 1.8천 |
|---|
| 2025.12.31 | ₩11,620 | ₩12,783 | ₩10,965 | ₩12,287 | +5.75% | 1.3만 |
|---|
| 2025.12.30 | ₩11,953 | ₩12,217 | ₩11,633 | ₩11,927 | -0.22% | 2.4천 |
|---|
| 2025.12.29 | ₩12,067 | ₩12,458 | ₩11,352 | ₩11,352 | -5.92% | 7.4천 |
|---|
| 2025.12.26 | ₩12,568 | ₩13,362 | ₩11,686 | ₩12,545 | -0.18% | 6.3천 |
|---|
| 2025.12.24 | ₩12,448 | ₩13,329 | ₩12,354 | ₩12,915 | +3.76% | 8.7천 |
|---|
| 2025.12.23 | ₩13,756 | ₩13,997 | ₩12,156 | ₩12,955 | -5.83% | 9.1천 |
|---|
| 2025.12.22 | ₩13,218 | ₩13,810 | ₩13,142 | ₩13,810 | +4.48% | 8천 |
|---|
| 2025.12.19 | ₩12,060 | ₩13,196 | ₩12,060 | ₩12,902 | +6.98% | 1.3만 |
|---|
| 2025.12.18 | ₩12,287 | ₩13,002 | ₩11,489 | ₩12,034 | -2.07% | 1.8만 |
|---|
| 2025.12.17 | ₩12,127 | ₩13,089 | ₩12,127 | ₩12,661 | +4.41% | 4.3천 |
|---|
| 2025.12.16 | ₩12,060 | ₩13,014 | ₩12,060 | ₩12,855 | +6.59% | 8.8천 |
|---|
| 2025.12.15 | ₩12,771 | ₩13,342 | ₩12,087 | ₩12,627 | -1.13% | 1.2만 |
|---|
| 2025.12.12 | ₩13,449 | ₩13,624 | ₩12,020 | ₩12,888 | -4.17% | 1.2만 |
|---|
| 2025.12.11 | ₩12,020 | ₩14,558 | ₩12,020 | ₩13,863 | +15.33% | 2.2만 |
|---|
| 2025.12.10 | ₩10,965 | ₩12,661 | ₩10,965 | ₩12,474 | +13.76% | 1.1만 |
|---|
| 2025.12.09 | ₩11,980 | ₩13,115 | ₩10,418 | ₩11,112 | -7.25% | 7.9만 |
|---|
| 2025.12.08 | ₩10,671 | ₩14,331 | ₩10,671 | ₩13,926 | +30.50% | 6.7만 |
|---|
| 2025.12.05 | ₩10,030 | ₩10,958 | ₩10,030 | ₩10,645 | +6.13% | 5.1천 |
|---|
| 2025.12.04 | ₩9,349 | ₩10,663 | ₩9,349 | ₩10,124 | +8.29% | 8.7천 |
|---|
| 2025.12.03 | ₩9,392 | ₩9,803 | ₩9,392 | ₩9,549 | +1.68% | 2.1천 |
|---|
| 2025.12.02 | ₩9,115 | ₩9,675 | ₩9,115 | ₩9,349 | +2.56% | 3.4천 |
|---|
| 2025.12.01 | ₩9,069 | ₩9,416 | ₩9,069 | ₩9,416 | +3.83% | 1천 |
|---|
| 2025.11.28 | ₩9,069 | ₩9,806 | ₩9,069 | ₩9,806 | +8.13% | 3.3천 |
|---|
| 2025.11.26 | ₩9,696 | ₩9,696 | ₩9,696 | ₩9,696 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩9,696 | ₩9,696 | ₩9,696 | ₩9,696 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,309 | ₩9,696 | ₩9,309 | ₩9,696 | +4.16% | 800 |
|---|
| 2025.11.21 | ₩9,309 | ₩9,883 | ₩8,815 | ₩9,349 | +0.43% | 1.4만 |
|---|
| 2025.11.20 | ₩9,603 | ₩9,609 | ₩9,376 | ₩9,456 | -1.53% | 1.9천 |
|---|
| 2025.11.19 | ₩9,483 | ₩9,894 | ₩9,443 | ₩9,443 | -0.42% | 4.6천 |
|---|
| 2025.11.18 | ₩9,122 | ₩9,575 | ₩9,086 | ₩9,575 | +4.96% | 4.2천 |
|---|
| 2025.11.17 | ₩9,362 | ₩10,284 | ₩9,362 | ₩9,496 | +1.43% | 6.5천 |
|---|
| 2025.11.14 | ₩9,349 | ₩9,349 | ₩9,349 | ₩9,349 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩9,349 | ₩9,349 | ₩9,349 | ₩9,349 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩9,149 | ₩9,349 | ₩9,149 | ₩9,349 | +2.19% | 1.8천 |
|---|
| 2025.11.11 | ₩8,828 | ₩9,042 | ₩8,828 | ₩9,042 | +2.42% | 700 |
|---|
| 2025.11.10 | ₩9,963 | ₩9,990 | ₩9,609 | ₩9,803 | -1.61% | 1.1천 |
|---|
| 2025.11.07 | ₩9,163 | ₩9,736 | ₩9,055 | ₩9,736 | +6.25% | 7.3천 |
|---|
| 2025.11.06 | ₩9,370 | ₩9,443 | ₩9,370 | ₩9,443 | +0.77% | 1.8천 |
|---|
| 2025.11.05 | ₩10,284 | ₩10,328 | ₩9,817 | ₩9,950 | -3.25% | 4.1천 |
|---|
| 2025.11.04 | ₩10,618 | ₩10,618 | ₩10,297 | ₩10,418 | -1.89% | 2.3천 |
|---|
| 2025.11.03 | ₩10,498 | ₩10,498 | ₩10,431 | ₩10,431 | -0.64% | 2천 |
|---|
| 2025.10.31 | ₩10,698 | ₩10,938 | ₩10,484 | ₩10,484 | -2.00% | 1.2천 |
|---|
| 2025.10.30 | ₩10,431 | ₩11,009 | ₩10,431 | ₩10,531 | +0.96% | 8.7천 |
|---|
| 2025.10.29 | ₩10,645 | ₩10,658 | ₩10,431 | ₩10,431 | -2.01% | 4.9천 |
|---|
| 2025.10.28 | ₩10,718 | ₩10,751 | ₩10,431 | ₩10,431 | -2.68% | 8.7천 |
|---|
| 2025.10.27 | ₩10,711 | ₩10,778 | ₩10,471 | ₩10,685 | -0.25% | 1.8천 |
|---|
| 2025.10.24 | ₩11,246 | ₩11,360 | ₩10,685 | ₩10,958 | -2.55% | 3.4천 |
|---|
| 2025.10.23 | ₩10,324 | ₩11,019 | ₩10,324 | ₩10,978 | +6.34% | 7.6천 |
|---|
| 2025.10.22 | ₩11,352 | ₩11,352 | ₩10,351 | ₩10,351 | -8.82% | 6.4천 |
|---|
| 2025.10.21 | ₩11,398 | ₩12,047 | ₩11,286 | ₩11,740 | +3.00% | 7.6천 |
|---|
| 2025.10.20 | ₩11,459 | ₩11,980 | ₩11,459 | ₩11,887 | +3.73% | 4.8천 |
|---|
| 2025.10.17 | ₩11,953 | ₩11,953 | ₩11,085 | ₩11,112 | -7.04% | 8.5천 |
|---|
| 2025.10.16 | ₩13,463 | ₩13,463 | ₩11,860 | ₩12,010 | -10.79% | 1.1만 |
|---|
| 2025.10.15 | ₩14,558 | ₩14,896 | ₩13,690 | ₩13,690 | -5.96% | 1.7만 |
|---|
| 2025.10.14 | ₩12,234 | ₩15,092 | ₩12,234 | ₩14,585 | +19.21% | 3.4만 |
|---|
| 2025.10.13 | ₩11,980 | ₩13,236 | ₩11,967 | ₩12,568 | +4.91% | 1.6만 |
|---|
| 2025.10.10 | ₩13,369 | ₩13,926 | ₩12,314 | ₩12,314 | -7.89% | 2.5만 |
|---|